Enerflex Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.390	8.410	8.160	8.200	7.929	217,300
2023-09-08	8.270	8.400	8.250	8.300	8.025	145,100
2023-09-07	8.320	8.370	8.240	8.270	7.996	227,600
2023-09-06	8.410	8.570	8.310	8.350	8.074	229,400
2023-09-05	8.430	8.800	8.430	8.500	8.219	176,900
2023-09-01	8.460	8.580	8.360	8.490	8.209	477,000
2023-08-31	8.400	8.410	8.160	8.340	8.064	274,100
2023-08-30	8.290	8.360	8.240	8.330	8.054	139,800
2023-08-29	8.160	8.270	8.080	8.240	7.967	201,000
2023-08-28	8.090	8.200	8.050	8.150	7.880	182,200
2023-08-25	8.150	8.230	8.080	8.080	7.813	177,700
2023-08-24	8.270	8.280	8.090	8.090	7.822	290,800
2023-08-23	8.200	8.370	8.140	8.330	8.054	252,500
2023-08-22	8.270	8.370	8.240	8.280	7.982	248,300
2023-08-21	8.260	8.390	8.200	8.270	7.972	191,500
2023-08-18	8.080	8.300	8.080	8.250	7.953	329,300
2023-08-17	8.070	8.440	8.030	8.180	7.885	379,600
2023-08-16	8.260	8.260	8.000	8.010	7.722	996,100
2023-08-15	8.390	8.390	8.090	8.250	7.953	767,700
2023-08-14	8.600	8.690	8.220	8.510	8.204	715,700
2023-08-11	9.040	9.090	8.630	8.650	8.339	1,145,700
2023-08-10	10.250	10.250	8.650	9.270	8.936	2,309,600
2023-08-09	10.900	11.030	10.690	10.690	10.305	491,800
2023-08-08	10.580	10.810	10.400	10.790	10.401	296,100
2023-08-04	10.420	10.750	10.370	10.630	10.247	270,600
2023-08-03	10.450	10.570	10.050	10.420	10.045	225,100
2023-08-02	10.610	10.710	10.420	10.490	10.112	376,600
2023-08-01	10.720	10.870	10.680	10.750	10.363	214,300
2023-07-31	10.890	10.890	10.540	10.700	10.315	369,200
2023-07-28	10.430	10.860	10.410	10.820	10.430	739,600
2023-07-27	10.460	10.640	10.350	10.350	9.977	453,100
2023-07-26	10.460	10.490	10.320	10.400	10.026	182,700
2023-07-25	10.490	10.570	10.370	10.500	10.122	306,600
2023-07-24	10.210	10.510	10.130	10.500	10.122	452,200
2023-07-21	10.170	10.240	10.080	10.200	9.833	275,500
2023-07-20	10.180	10.330	10.110	10.130	9.765	276,700
2023-07-19	10.250	10.420	10.080	10.180	9.813	476,000
2023-07-18	9.580	10.270	9.580	10.240	9.871	919,000
2023-07-17	9.440	9.660	9.390	9.600	9.254	307,500
2023-07-14	9.600	9.600	9.320	9.460	9.119	200,400
2023-07-13	9.710	9.740	9.590	9.620	9.274	192,200
2023-07-12	9.750	9.750	9.600	9.640	9.293	250,800
2023-07-11	9.620	9.740	9.480	9.610	9.264	352,200
2023-07-10	9.290	9.590	9.280	9.570	9.225	481,700
2023-07-07	8.860	9.500	8.850	9.390	9.052	606,600
2023-07-06	9.090	9.090	8.800	8.880	8.560	160,800
2023-07-05	9.250	9.250	8.970	9.120	8.792	234,400
2023-07-04	9.050	9.290	9.030	9.140	8.811	123,000
2023-06-30	8.690	9.080	8.580	9.020	8.695	471,600
2023-06-29	8.150	8.690	8.120	8.680	8.367	478,700
2023-06-28	8.120	8.150	8.050	8.130	7.837	113,400
2023-06-27	8.090	8.160	8.000	8.140	7.847	110,800
2023-06-26	8.020	8.210	8.000	8.110	7.818	170,200
2023-06-23	8.060	8.060	7.880	8.020	7.731	253,400
2023-06-22	8.150	8.180	8.020	8.140	7.847	167,000
2023-06-21	8.010	8.240	7.950	8.180	7.885	238,900
2023-06-20	8.100	8.140	7.910	8.070	7.779	146,100
2023-06-19	8.060	8.260	8.010	8.120	7.828	52,100
2023-06-16	8.150	8.150	8.000	8.080	7.789	191,600
2023-06-15	8.050	8.150	8.020	8.100	7.808	101,800

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0430 CAD
2026-05-20	0.0430 CAD
2026-03-11	0.0430 CAD
2025-11-17	0.0430 CAD
2025-08-18	0.0380 CAD
2025-05-21	0.0380 CAD
2025-03-10	0.0380 CAD
2024-11-26	0.0380 CAD
2024-08-22	0.0250 CAD
2024-05-22	0.0250 CAD
2024-03-12	0.0250 CAD
2023-11-20	0.0250 CAD
2023-08-23	0.0250 CAD
2023-05-17	0.0250 CAD
2023-03-15	0.0250 CAD
2022-11-28	0.0250 CAD
2022-08-17	0.0250 CAD
2022-05-18	0.0250 CAD
2022-03-09	0.0250 CAD
2021-11-24	0.0250 CAD
2021-08-18	0.0200 CAD
2021-05-19	0.0200 CAD
2021-03-10	0.0200 CAD
2020-11-25	0.0200 CAD
2020-08-19	0.0200 CAD
2020-05-13	0.0200 CAD
2020-03-11	0.1150 CAD
2019-11-20	0.1150 CAD
2019-08-21	0.1050 CAD
2019-05-15	0.1050 CAD
2019-03-06	0.1050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.